|
Closing price on 6/6/2012
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
1,918,113 |
| Split-adjusted Price |
9.60 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2012
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.72
|
9.60
|
1,918,113
|
|
|
6/5/2012
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.30
|
9.70
|
9.59
|
9.70
|
2,241,600
|
|
|
6/4/2012
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.45
|
9.50
|
2,486,465
|
|
|
6/1/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.73
|
9.70
|
2,436,559
|
|
|
5/31/2012
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.77
|
9.70
|
3,059,339
|
|
|
5/30/2012
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.06
|
10.00
|
1,806,885
|
|
|
5/29/2012
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
10.00
|
9.92
|
10.00
|
2,584,450
|
|
|
5/28/2012
|
-0.10 / -0.99%
|
10.40
|
10.60
|
9.90
|
10.00
|
10.22
|
10.00
|
3,561,221
|
|
|
5/25/2012
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.70
|
10.10
|
10.04
|
10.10
|
4,638,232
|
|
|
5/24/2012
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.10
|
9.70
|
9.41
|
9.70
|
4,307,501
|
|
|
5/23/2012
|
-0.40 / -4.04%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.64
|
9.50
|
3,267,307
|
|
|
5/22/2012
|
-0.20 / -1.98%
|
10.10
|
10.30
|
9.90
|
9.90
|
10.06
|
9.90
|
3,293,605
|
|
|
5/21/2012
|
+0.60 / +6.32%
|
9.60
|
10.10
|
9.50
|
10.10
|
9.98
|
10.10
|
3,487,311
|
|
|
5/18/2012
|
-0.60 / -5.94%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.58
|
9.50
|
5,445,539
|
|
|
5/17/2012
|
-0.40 / -3.81%
|
10.40
|
10.50
|
10.00
|
10.10
|
10.25
|
10.10
|
1,816,335
|
|
|
5/16/2012
|
+0.30 / +2.94%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.23
|
10.50
|
4,062,202
|
|
|
5/15/2012
|
-0.30 / -2.86%
|
10.40
|
10.60
|
10.00
|
10.20
|
10.28
|
10.20
|
5,475,836
|
|
|
5/14/2012
|
-0.70 / -6.25%
|
11.40
|
11.40
|
10.40
|
10.50
|
10.65
|
10.50
|
8,070,084
|
|
|
5/11/2012
|
-0.10 / -0.88%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.27
|
11.20
|
4,566,883
|
|
|
5/10/2012
|
-0.10 / -0.88%
|
11.50
|
11.70
|
11.20
|
11.30
|
11.40
|
11.30
|
5,217,470
|
|
|
5/9/2012
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.50
|
11.40
|
4,644,300
|
|
|
5/8/2012
|
-0.50 / -4.17%
|
12.00
|
12.10
|
11.40
|
11.50
|
11.70
|
11.50
|
5,614,316
|
|
|
5/7/2012
|
+0.60 / +5.26%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.79
|
12.00
|
7,466,100
|
|
|
5/4/2012
|
+0.20 / +1.79%
|
11.20
|
11.70
|
11.20
|
11.40
|
11.40
|
11.40
|
5,095,070
|
|
|
5/3/2012
|
-0.20 / -1.75%
|
11.20
|
11.40
|
10.80
|
11.20
|
11.09
|
11.20
|
5,718,400
|
|
|
5/2/2012
|
-0.20 / -1.72%
|
11.60
|
11.80
|
11.20
|
11.40
|
11.47
|
11.40
|
5,587,010
|
|
|
4/27/2012
|
+0.10 / +0.87%
|
11.70
|
11.90
|
11.40
|
11.60
|
11.63
|
11.60
|
4,293,840
|
|
|
4/26/2012
|
-0.30 / -2.54%
|
11.60
|
11.80
|
11.40
|
11.50
|
11.59
|
11.50
|
4,867,949
|
|
|
4/25/2012
|
+0.20 / +1.72%
|
11.60
|
12.10
|
11.60
|
11.80
|
11.90
|
11.80
|
5,618,763
|
|
|
4/24/2012
|
+0.20 / +1.75%
|
11.60
|
11.70
|
11.20
|
11.60
|
11.42
|
11.60
|
6,077,700
|
|
|
|